Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Extended Stay America Inc (NQ: STAY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 13.86 14.10 13.82 14.03 1,984,447 +0.15(+1.09%)
Dec 30, 2019 14.00 14.00 13.85 13.88 1,238,295 -0.06(-0.41%)
Dec 27, 2019 13.93 14.05 13.92 13.94 1,678,626 +0.01(+0.07%)
Dec 26, 2019 14.02 14.07 13.87 13.93 779,628 -0.03(-0.20%)
Dec 24, 2019 13.98 14.05 13.92 13.96 528,621 -0.01(-0.07%)
Dec 23, 2019 13.91 14.09 13.89 13.97 2,361,788 +0.06(+0.41%)
Dec 20, 2019 14.00 14.14 13.89 13.91 2,717,549 -0.07(-0.47%)
Dec 19, 2019 13.98 14.11 13.94 13.98 3,926,339 -0.03(-0.20%)
Dec 18, 2019 13.90 14.11 13.75 14.00 3,270,687 +0.10(+0.75%)
Dec 17, 2019 13.96 14.17 13.82 13.90 4,439,730 +0.17(+1.24%)
Dec 16, 2019 13.83 13.95 13.75 13.73 7,458,641 +0.01(+0.07%)
Dec 13, 2019 13.77 13.84 13.65 13.72 2,591,959 -0.03(-0.21%)
Dec 12, 2019 13.66 13.90 13.59 13.75 3,608,724 +0.17(+1.25%)
Dec 11, 2019 13.49 13.69 13.38 13.58 2,960,713 +0.17(+1.27%)
Dec 10, 2019 13.57 13.67 13.40 13.41 1,881,431 -0.12(-0.91%)
Dec 09, 2019 13.63 13.80 13.52 13.53 1,712,542 -0.11(-0.83%)
Dec 06, 2019 13.50 13.85 13.40 13.65 4,293,883 +0.25(+1.90%)
Dec 05, 2019 13.57 13.76 13.35 13.39 1,645,315 -0.01(-0.07%)
Dec 04, 2019 13.55 13.70 13.38 13.40 2,463,437 -0.18(-1.32%)
Dec 03, 2019 13.58 13.71 13.48 13.58 1,452,492 -0.11(-0.83%)
Dec 02, 2019 13.95 13.96 13.67 13.69 1,550,710 -0.25(-1.76%)
Nov 29, 2019 14.00 14.02 13.89 13.94 483,298 -0.09(-0.61%)
Nov 27, 2019 14.08 14.15 13.90 14.02 3,050,267 +0.03(+0.20%)
Nov 26, 2019 14.05 14.10 13.93 14.00 2,835,341 -0.05(-0.34%)
Nov 25, 2019 13.70 14.13 13.65 14.04 3,387,360 +0.37(+2.69%)
Nov 22, 2019 14.05 14.22 13.66 13.67 3,666,992 -0.33(-2.36%)
Nov 21, 2019 14.08 14.20 13.98 14.00 1,606,371 -0.13(-0.94%)
Nov 20, 2019 14.27 14.44 14.04 14.14 2,228,638 -0.19(-1.32%)
Nov 19, 2019 13.79 14.34 13.79 14.33 2,638,984 +0.55(+3.98%)
Nov 18, 2019 13.73 13.87 13.66 13.78 1,779,311 +0.07(+0.54%)
Nov 15, 2019 13.72 13.92 13.68 13.70 1,995,509 +0.05(+0.34%)
Nov 14, 2019 13.54 13.73 13.54 13.66 1,366,615 +0.10(+0.75%)
Nov 13, 2019 13.35 13.60 13.35 13.55 1,393,475 +0.12(+0.90%)
Nov 12, 2019 13.46 13.50 13.39 13.43 1,568,965 +0.00(+0.00%)
Nov 11, 2019 13.58 13.58 13.30 13.43 1,514,413 -0.23(-1.70%)
Nov 08, 2019 13.43 14.02 13.36 13.67 1,954,742 +0.18(+1.31%)
Nov 07, 2019 13.01 13.72 13.00 13.49 3,843,565 -0.20(-1.43%)
Nov 06, 2019 13.61 13.77 13.58 13.69 1,872,448 +0.06(+0.41%)
Nov 05, 2019 13.60 13.72 13.55 13.63 2,003,847 +0.08(+0.62%)
Nov 04, 2019 13.52 13.73 13.48 13.55 1,821,306 +0.07(+0.55%)
Nov 01, 2019 13.28 13.51 13.28 13.47 1,391,220 +0.26(+1.97%)
Oct 31, 2019 13.24 13.28 13.07 13.21 1,708,438 -0.02(-0.14%)
Oct 30, 2019 13.29 13.36 13.15 13.23 1,201,608 -0.10(-0.77%)
Oct 29, 2019 13.38 13.44 13.23 13.33 1,087,415 -0.06(-0.42%)
Oct 28, 2019 13.21 13.42 13.21 13.39 1,292,012 +0.24(+1.84%)
Oct 25, 2019 13.18 13.29 13.11 13.15 1,317,109 -0.06(-0.42%)
Oct 24, 2019 13.24 13.45 13.16 13.20 1,680,360 +0.04(+0.28%)
Oct 23, 2019 13.26 13.36 13.09 13.16 1,500,288 -0.07(-0.49%)
Oct 22, 2019 13.45 13.49 13.22 13.23 1,544,949 -0.20(-1.52%)
Oct 21, 2019 13.49 13.51 13.37 13.43 1,231,733 +0.06(+0.42%)
Oct 18, 2019 13.51 13.59 13.38 13.38 2,086,400 -0.17(-1.24%)
Oct 17, 2019 13.64 13.69 13.51 13.55 1,250,814 -0.08(-0.61%)
Oct 16, 2019 13.58 13.81 13.58 13.63 1,220,681 -0.03(-0.20%)
Oct 15, 2019 13.45 13.69 13.40 13.66 916,369 +0.20(+1.45%)
Oct 14, 2019 13.51 13.59 13.33 13.46 901,813 -0.07(-0.48%)
Oct 11, 2019 13.48 13.74 13.48 13.53 1,752,201 +0.20(+1.54%)
Oct 10, 2019 13.41 13.58 13.28 13.32 1,314,978 -0.07(-0.56%)
Oct 09, 2019 13.42 13.50 13.28 13.40 1,193,173 +0.08(+0.63%)
Oct 08, 2019 13.35 13.42 13.28 13.31 1,451,344 -0.16(-1.17%)
Oct 07, 2019 13.45 13.59 13.44 13.47 1,490,113 -0.02(-0.14%)
Oct 04, 2019 13.43 13.54 13.36 13.49 1,498,460 +0.04(+0.28%)
Oct 03, 2019 13.57 13.67 13.37 13.45 1,709,883 -0.15(-1.09%)
Oct 02, 2019 13.64 13.65 13.51 13.60 1,879,365 -0.12(-0.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.